エスリードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,360 | 5,400 | 5,310 | 5,400 | +40 | +0.7% | 19,700 |
| 2025/09/12 | 5,380 | 5,410 | 5,330 | 5,360 | -20 | -0.4% | 19,400 |
| 2025/09/11 | 5,430 | 5,450 | 5,350 | 5,380 | -40 | -0.7% | 15,300 |
| 2025/09/10 | 5,430 | 5,440 | 5,380 | 5,420 | +20 | +0.4% | 10,200 |
| 2025/09/09 | 5,350 | 5,450 | 5,330 | 5,400 | +50 | +0.9% | 28,300 |
| 2025/09/08 | 5,300 | 5,350 | 5,280 | 5,350 | +60 | +1.1% | 17,400 |
| 2025/09/05 | 5,210 | 5,300 | 5,190 | 5,290 | +80 | +1.5% | 16,900 |
| 2025/09/04 | 5,160 | 5,220 | 5,140 | 5,210 | +50 | +1% | 12,600 |
| 2025/09/03 | 5,210 | 5,240 | 5,110 | 5,160 | -50 | -1% | 18,200 |
| 2025/09/02 | 5,150 | 5,260 | 5,120 | 5,210 | +110 | +2.2% | 25,000 |
| 2025/09/01 | 5,100 | 5,210 | 5,090 | 5,100 | -30 | -0.6% | 15,200 |
| 2025/08/29 | 5,150 | 5,150 | 5,090 | 5,130 | -20 | -0.4% | 16,200 |
| 2025/08/28 | 5,180 | 5,200 | 5,130 | 5,150 | -10 | -0.2% | 14,000 |
| 2025/08/27 | 5,090 | 5,180 | 5,050 | 5,160 | +70 | +1.4% | 19,100 |
| 2025/08/26 | 5,230 | 5,230 | 5,090 | 5,090 | -170 | -3.2% | 28,900 |
| 2025/08/25 | 5,320 | 5,330 | 5,240 | 5,260 | -30 | -0.6% | 29,100 |
| 2025/08/22 | 5,310 | 5,310 | 5,220 | 5,290 | ±0 | ±0% | 22,700 |
| 2025/08/21 | 5,260 | 5,420 | 5,240 | 5,290 | +70 | +1.3% | 36,800 |
| 2025/08/20 | 5,250 | 5,280 | 5,210 | 5,220 | -30 | -0.6% | 12,500 |
| 2025/08/19 | 5,250 | 5,280 | 5,210 | 5,250 | +30 | +0.6% | 17,600 |
| 2025/08/18 | 5,130 | 5,240 | 5,090 | 5,220 | +70 | +1.4% | 30,400 |
| 2025/08/15 | 5,160 | 5,200 | 5,130 | 5,150 | ±0 | ±0% | 20,000 |
| 2025/08/14 | 5,110 | 5,180 | 5,060 | 5,150 | +30 | +0.6% | 22,900 |
| 2025/08/13 | 5,050 | 5,200 | 5,050 | 5,120 | +70 | +1.4% | 28,600 |
| 2025/08/12 | 5,050 | 5,080 | 5,000 | 5,050 | +10 | +0.2% | 28,300 |
| 2025/08/08 | 5,010 | 5,050 | 5,000 | 5,040 | +20 | +0.4% | 16,300 |
| 2025/08/07 | 5,000 | 5,060 | 5,000 | 5,020 | ±0 | ±0% | 21,000 |
| 2025/08/06 | 4,880 | 5,030 | 4,880 | 5,020 | +140 | +2.9% | 32,000 |
| 2025/08/05 | 4,930 | 4,930 | 4,865 | 4,880 | ±0 | ±0% | 19,700 |
| 2025/08/04 | 4,710 | 4,880 | 4,710 | 4,880 | +100 | +2.1% | 29,400 |
| 2025/08/01 | 4,660 | 4,810 | 4,660 | 4,780 | +110 | +2.4% | 45,800 |
| 2025/07/31 | 4,730 | 4,745 | 4,600 | 4,670 | -30 | -0.6% | 64,000 |
| 2025/07/30 | 4,695 | 4,740 | 4,695 | 4,700 | +20 | +0.4% | 15,200 |
| 2025/07/29 | 4,670 | 4,690 | 4,635 | 4,680 | -10 | -0.2% | 14,500 |
| 2025/07/28 | 4,770 | 4,770 | 4,675 | 4,690 | -45 | -1% | 16,500 |
| 2025/07/25 | 4,730 | 4,765 | 4,700 | 4,735 | +20 | +0.4% | 16,100 |
| 2025/07/24 | 4,690 | 4,770 | 4,690 | 4,715 | +25 | +0.5% | 21,200 |
| 2025/07/23 | 4,660 | 4,690 | 4,610 | 4,690 | +90 | +2% | 24,500 |
| 2025/07/22 | 4,590 | 4,625 | 4,585 | 4,600 | +5 | +0.1% | 13,300 |
| 2025/07/18 | 4,655 | 4,660 | 4,590 | 4,595 | -60 | -1.3% | 13,500 |
| 2025/07/17 | 4,650 | 4,680 | 4,620 | 4,655 | -25 | -0.5% | 11,700 |
| 2025/07/16 | 4,730 | 4,730 | 4,670 | 4,680 | -50 | -1.1% | 16,100 |
| 2025/07/15 | 4,785 | 4,795 | 4,730 | 4,730 | -55 | -1.1% | 17,600 |
| 2025/07/14 | 4,710 | 4,820 | 4,680 | 4,785 | +70 | +1.5% | 29,200 |
| 2025/07/11 | 4,660 | 4,745 | 4,640 | 4,715 | +55 | +1.2% | 20,600 |
| 2025/07/10 | 4,650 | 4,680 | 4,630 | 4,660 | +35 | +0.8% | 25,000 |
| 2025/07/09 | 4,585 | 4,645 | 4,580 | 4,625 | +45 | +1% | 20,300 |
| 2025/07/08 | 4,555 | 4,585 | 4,525 | 4,580 | +45 | +1% | 18,100 |
| 2025/07/07 | 4,510 | 4,545 | 4,490 | 4,535 | +5 | +0.1% | 16,500 |
| 2025/07/04 | 4,545 | 4,550 | 4,525 | 4,530 | +5 | +0.1% | 14,700 |
1～
50
件表示中 / 6358件
類似銘柄と比較する
現在ご覧いただいている「エスリード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エスリード | 540,000円 | +16.1% | +16.4% | 3.89% | 7.79倍 | 1.13倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| ケイアイスター | 581,000円 | +8.0% | +32.2% | 3.44% | 7.50倍 | 1.50倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| ＴＫＰ | 205,800円 | +75.7% | +37.3% | 0.00% | 21.72倍 | 1.89倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| Ｊ．Ｓ．Ｂ． | 378,500円 | +8.6% | +3.4% | 2.77% | 14.60倍 | 1.93倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| テーオーシー | 85,200円 | +14.1% | +30.3% | 1.17% | 41.76倍 | 0.75倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
市場注目の銘柄
チャート関連のコラム
